Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Ford Motor Company (0P4F.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

12.80

0.00

(0.00%)

As of 07:07PM BST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	13.07	13.07	12.78	12.92	12.92	1,105,800
23 Apr 2024	13.00	13.18	12.83	12.92	12.92	22,975
22 Apr 2024	12.18	12.88	12.18	12.62	12.62	47,642
19 Apr 2024	12.00	12.22	12.00	12.08	12.08	20,952
18 Apr 2024	12.09	12.16	11.98	12.12	12.12	16,820
17 Apr 2024	12.11	12.24	12.04	12.10	12.10	15,966
16 Apr 2024	12.18	12.25	11.94	12.07	12.07	49,687
15 Apr 2024	12.67	12.80	12.28	12.45	12.45	37,297
12 Apr 2024	13.06	13.06	12.52	12.68	12.68	37,201
11 Apr 2024	13.09	13.14	12.91	12.98	12.98	45,397
10 Apr 2024	13.45	13.45	12.98	13.10	13.10	22,993
09 Apr 2024	13.51	13.58	13.35	13.41	13.41	196,810
08 Apr 2024	13.39	13.52	13.35	13.49	13.49	26,344
05 Apr 2024	13.32	13.38	13.09	13.21	13.21	25,201
04 Apr 2024	13.90	13.94	13.53	13.78	13.78	50,668
03 Apr 2024	13.30	13.68	13.27	13.61	13.61	36,362
02 Apr 2024	13.15	13.36	13.10	13.27	13.27	32,901
28 Mar 2024	13.07	13.30	13.00	13.26	13.26	83,537
27 Mar 2024	12.55	12.98	12.52	12.89	12.89	38,586
26 Mar 2024	12.95	12.98	12.52	12.64	12.64	64,664
25 Mar 2024	12.91	13.05	12.74	12.90	12.90	25,224
22 Mar 2024	12.91	12.96	12.87	12.91	12.91	73,663
21 Mar 2024	12.93	13.05	12.79	12.85	12.85	39,611
20 Mar 2024	12.26	12.86	12.25	12.63	12.63	70,918
19 Mar 2024	12.10	12.35	12.10	12.32	12.32	110,105
18 Mar 2024	12.13	12.18	11.98	12.10	12.10	18,206
15 Mar 2024	12.11	12.23	12.03	12.11	12.11	19,280
14 Mar 2024	12.35	12.36	12.10	12.16	12.16	48,706
13 Mar 2024	12.13	12.48	12.11	12.45	12.45	18,722
12 Mar 2024	12.13	12.15	12.03	12.11	12.11	33,467
11 Mar 2024	12.10	12.24	12.07	12.18	12.18	36,725
08 Mar 2024	12.38	12.51	12.22	12.23	12.23	31,540
07 Mar 2024	12.39	12.47	12.26	12.30	12.30	29,067
06 Mar 2024	12.52	12.56	12.35	12.43	12.43	18,520
05 Mar 2024	12.72	12.73	12.50	12.59	12.59	74,825
04 Mar 2024	12.40	13.02	12.40	12.97	12.97	45,996
01 Mar 2024	12.46	12.64	12.32	12.45	12.45	51,527
29 Feb 2024	12.29	12.47	12.29	12.43	12.43	83,709
28 Feb 2024	12.00	12.37	11.96	12.31	12.31	2,394,422
27 Feb 2024	11.99	12.15	11.99	12.05	12.05	1,347,463
26 Feb 2024	12.15	12.27	11.98	12.22	12.22	39,213
23 Feb 2024	12.10	12.25	11.80	12.22	12.22	16,601
22 Feb 2024	12.22	12.22	12.07	12.18	12.18	22,062
21 Feb 2024	12.24	12.32	12.06	12.15	12.15	16,946
20 Feb 2024	12.23	12.27	12.10	12.19	12.19	64,577
19 Feb 2024	12.33	12.33	12.33	12.33	12.33	-
16 Feb 2024	12.53	12.53	12.28	12.47	12.47	36,259
15 Feb 2024	12.36	12.55	12.31	12.35	12.35	88,779
15 Feb 2024	0.33 Dividend
14 Feb 2024	12.74	12.79	12.52	12.68	12.35	155,848
13 Feb 2024	12.86	12.89	12.48	12.68	12.35	149,313
12 Feb 2024	12.72	13.07	12.65	12.68	12.35	99,665
09 Feb 2024	12.85	12.91	12.65	12.68	12.35	45,696
08 Feb 2024	12.88	12.89	12.54	12.68	12.35	108,605
07 Feb 2024	12.78	12.98	12.21	12.45	12.13	223,378
06 Feb 2024	11.65	12.08	11.63	11.90	11.59	75,572
05 Feb 2024	11.99	12.06	11.55	11.85	11.55	38,320
02 Feb 2024	12.15	12.15	11.94	12.02	11.70	20,755
01 Feb 2024	11.77	11.87	11.62	11.65	11.34	20,701
31 Jan 2024	11.76	11.96	11.73	11.94	11.63	26,832
30 Jan 2024	11.56	11.85	11.55	11.74	11.44	1,188,458
29 Jan 2024	11.38	11.52	11.31	11.49	11.20	23,374
26 Jan 2024	11.39	11.50	11.30	11.44	11.14	25,756
25 Jan 2024	10.97	11.26	10.90	11.19	10.90	23,743
24 Jan 2024	11.42	11.44	11.07	11.23	10.94	31,514
23 Jan 2024	11.40	11.45	11.25	11.35	11.06	26,823
22 Jan 2024	11.23	11.39	11.15	11.26	10.96	44,669
19 Jan 2024	10.88	11.15	10.84	11.06	10.78	74,785
18 Jan 2024	11.30	11.31	10.97	11.06	10.78	52,697
17 Jan 2024	11.39	11.39	11.11	11.22	10.92	28,151
16 Jan 2024	11.36	11.49	11.20	11.43	11.13	28,634
15 Jan 2024	11.41	11.41	11.41	11.41	11.11	-
12 Jan 2024	11.67	11.77	11.42	11.52	11.22	18,088
11 Jan 2024	11.71	11.77	11.58	11.65	11.35	11,454
10 Jan 2024	11.86	11.86	11.71	11.77	11.46	10,990
09 Jan 2024	11.97	11.97	11.78	11.86	11.56	442,257
08 Jan 2024	11.84	12.02	11.81	11.98	11.66	19,270
05 Jan 2024	11.70	12.04	11.64	11.90	11.60	35,286
04 Jan 2024	11.75	11.79	11.64	11.70	11.40	34,863
03 Jan 2024	12.03	12.03	11.65	11.80	11.49	46,893
02 Jan 2024	12.06	12.38	11.94	12.27	11.95	30,362
29 Dec 2023	12.36	12.39	12.21	12.35	12.03	21,478
28 Dec 2023	12.40	12.42	12.29	12.30	11.97	41,844
27 Dec 2023	12.45	12.45	12.24	12.30	11.97	26,157
22 Dec 2023	12.30	12.45	12.28	12.32	12.00	53,964
21 Dec 2023	11.90	12.17	11.89	12.03	11.72	57,734
20 Dec 2023	11.97	12.13	11.96	12.03	11.72	736,289
19 Dec 2023	11.97	12.07	11.90	12.03	11.72	39,015
18 Dec 2023	12.04	12.08	11.93	12.03	11.72	22,663
15 Dec 2023	12.20	12.20	11.93	12.03	11.72	110,640
14 Dec 2023	11.48	12.04	11.45	11.77	11.46	102,424
13 Dec 2023	11.15	11.15	10.85	10.90	10.61	26,476
12 Dec 2023	11.05	11.20	11.05	11.16	10.87	38,897
11 Dec 2023	11.03	11.15	10.99	11.01	10.72	54,920
08 Dec 2023	10.81	11.07	10.80	11.01	10.72	42,910
07 Dec 2023	10.71	10.85	10.68	10.81	10.52	42,160
06 Dec 2023	10.78	10.88	10.72	10.85	10.56	35,915
05 Dec 2023	10.67	10.68	10.54	10.68	10.40	33,361
04 Dec 2023	10.60	10.79	10.51	10.69	10.42	70,509
01 Dec 2023	10.25	10.55	10.23	10.48	10.20	43,067
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,092.43+52.05(+0.65%)

FTSE 25019,690.38-28.99(-0.15%)

AIM754.73+0.04(+0.01%)

GBP/EUR1.1661+0.0017(+0.14%)

GBP/USD1.2509+0.0046(+0.37%)

Bitcoin GBP50,774.82-2,365.27(-4.45%)

Trending tickers

Ford Motor Company (0P4F.L)

FTSE 100
8,092.43
+52.05(+0.65%)

FTSE 250
19,690.38
-28.99(-0.15%)

AIM
754.73
+0.04(+0.01%)

GBP/EUR
1.1661
+0.0017(+0.14%)

GBP/USD
1.2509
+0.0046(+0.37%)

Bitcoin GBP
50,774.82
-2,365.27(-4.45%)